DELL - Options Database

DELL

DELL TECHNOLOGIES IN Class C

$438.47 -7.79%

(10/30 09:55) ◀

Friday, October 30, 2026 (10:00am)

▶ (10/30 10:05)

◀ 10/30 10:00 ▶

Option Volume

Detail

ℹ

Current (10/30 10:00am) 47,276

Calls: 16,656 (35%)

Puts: 30,620 (65%)

Prior (10/21) 35,108

Calls: 20,192 (58%)

Puts: 14,916 (42%)

Current vs Prior +34.66%

Calls: -17.51% (Calls)

Puts: +105.28% (Puts)

Prior 7-Day Total 860,879

Calls: 449,338 (52%)

Puts: 411,541 (48%)

Prior 7-Day Average 122,982

Calls: 64,191 (52%)

Puts: 58,791 (48%)

Current vs Prior 7-Day Avg -61.56%

Calls: -74.05%

Puts: -47.92%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/30 10:00am) $38.20M

Calls: $13.04M (34%)

Puts: $25.16M (66%)

Prior (10/21) $42.21M

Calls: $23.38M (55%)

Puts: $18.83M (45%)

Current vs Prior -9.50%

Calls: -44.23%

Puts: +33.63%

Prior 7-Day Total $1.34B

Calls: $766.75M (57%)

Puts: $576.89M (43%)

Prior 7-Day Average $191.95M

Calls: $109.54M (57%)

Puts: $82.41M (43%)

Current vs Prior 7-Day Avg -80.10%

Calls: -88.09%

Puts: -69.47%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/30 10:00am) 1.84

Prior (10/21) 0.74

Current vs Prior +148.86%

Prior 7-Day Average 1.04

Current vs Prior 7-Day Avg +77.24%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/30 10:00am) 704,314

Calls: 290,157 (41%)

Puts: 414,157 (59%)

Prior (10/21) 690,849

Calls: 283,253 (41%)

Puts: 407,596 (59%)

Current vs Prior +1.95%

Prior 7-Day Total 5,152,312

Calls: 2,155,479 (42%)

Puts: 2,996,833 (58%)

Prior 7-Day Average 736,044

Calls: 307,925 (42%)

Puts: 428,119 (58%)

Current vs Prior 7-Day Avg -4.31%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)

Current 2.96% | 8.47%13.07% | 21.54%

Prior 5.11% | 8.88%14.91% | 22.30%

Current vs Prior -42.11% | -4.56%-12.29% | -3.41%

Prior 7-Day Avg 7.14% | 9.98%10.18% | 18.56%

Current vs 7-Day Avg -58.62% | -15.07%+28.43% | +16.07%

Prior 7-Day Eod 5.11% | 8.88%12.79% | 21.00%

Current vs 7-Day Eod -42.11% | -4.56%+2.26% | +2.57%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.58% | 5.92%

Calls: 11.76% | 5.35%

Puts: 11.40% | 6.50%

Prior 3.04% | 4.66%

Calls: 2.86% | 4.40%

Puts: 3.21% | 4.92%

Current vs Prior +280.92% | +27.04%

Prior 7-Day Avg 3.25% | 6.00%

Calls: 3.81% | 6.03%

Puts: 2.69% | 5.96%

Current vs 7-Day Avg +256.31% | -1.29%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($25.16M). Extreme bearish P/C ratio of 1.84 - heavy put buying. P/C ratio rising 149% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
10:00	BEARISH	BEARISH	BEARISH
09:55	BEARISH	BEARISH	BEARISH
09:50	BEARISH	BEARISH	BEARISH
09:45	BEARISH	BEARISH	BEARISH
09:40	BEARISH	BEARISH	BEARISH
09:35	BEARISH	BEARISH	BEARISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 284 of results (avg 6.1%, best 2.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Nov 20	37.95	39.10	$38.53	3.0%	1	0.64	97
$430.00	Nov 20	32.50	33.50	$33.00	3.0%	32	0.58	166
$410.00	Nov 20	43.95	45.35	$44.65	3.1%	6	0.69	63
$415.00	Nov 20	40.75	42.20	$41.48	3.5%	4	0.67	16
$420.00	Nov 13	33.40	34.70	$34.05	3.8%	3	0.65	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$482.50	Nov 20	54.95	56.20	$55.58	2.2%	--	0.69	47
$480.00	Nov 20	53.10	54.40	$53.75	2.4%	44	0.68	1.1K
$457.50	Nov 20	37.75	38.75	$38.25	2.6%	1	0.57	89
$455.00	Nov 20	36.20	37.25	$36.73	2.9%	2	0.56	281
$477.50	Nov 20	51.20	52.70	$51.95	2.9%	109	0.67	56

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 207 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Oct 30	76.90	80.70	$78.80	4.8%	--	1.00	15
$365.00	Oct 30	71.90	75.70	$73.80	5.1%	--	1.00	12
$380.00	Oct 30	56.90	60.70	$58.80	6.5%	--	1.00	11
$385.00	Oct 30	51.90	55.85	$53.88	7.3%	--	1.00	18
$390.00	Oct 30	46.95	50.70	$48.83	7.7%	--	1.00	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Oct 30	69.30	73.10	$71.20	5.3%	2	1.00	42
$502.50	Oct 30	61.80	65.60	$63.70	6.0%	--	1.00	16
$515.00	Oct 30	74.30	78.10	$76.20	5.0%	--	1.00	100
$492.50	Oct 30	52.70	55.05	$53.88	4.4%	2	1.00	50
$512.50	Oct 30	71.80	75.60	$73.70	5.2%	7	1.00	60

Most actively traded options today. High liquidity = easy entry/exit. 419 active (total vol 40.9K, top 9.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Oct 30	0.00	0.10	$0.05	200.0%	2.1K	0.01	2.9K
$455.00	Oct 30	0.85	1.04	$0.95	20.0%	1.1K	0.14	344
$450.00	Oct 30	1.69	1.90	$1.80	11.7%	997	0.23	178
$500.00	Nov 20	8.55	9.45	$9.00	10.0%	571	0.23	1.6K
$440.00	Oct 30	4.90	5.40	$5.15	9.7%	478	0.47	45

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Oct 30	0.05	0.25	$0.15	133.3%	9.9K	0.02	1.4K
$410.00	Oct 30	0.15	0.27	$0.21	57.1%	4.3K	0.03	655
$457.50	Oct 30	17.40	21.50	$19.45	21.1%	2.6K	0.90	3.5K
$425.00	Oct 30	1.33	1.61	$1.47	19.0%	1.7K	0.17	940
$422.50	Oct 30	0.97	1.19	$1.08	20.4%	1.3K	0.13	155

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 23 strikes (avg 80.8%, max 99.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$437.50	Oct 30	Nov 20	129.0%	64.7%	99.4%	131	36
$432.50	Oct 30	Nov 13	128.5%	66.9%	92.0%	114	11
$442.50	Oct 30	Nov 20	128.4%	67.4%	90.3%	101	33
$447.50	Oct 30	Nov 20	126.4%	67.3%	88.0%	76	175
$452.50	Oct 30	Nov 20	123.1%	67.5%	82.3%	108	163

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$437.50	Oct 30	Nov 20	127.3%	65.2%	95.3%	117	213
$432.50	Oct 30	Nov 13	128.5%	66.9%	92.0%	70	370
$425.00	Oct 30	Dec 11	129.9%	70.0%	85.6%	1.7K	945
$452.50	Oct 30	Nov 20	124.9%	67.5%	85.0%	18	255
$442.50	Oct 30	Nov 20	124.1%	68.0%	82.5%	54	215

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 323 found (best R:R 1.45, avg 3.35)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$420.00	$490.00	Dec 11	$28.52	$41.48	$28.52	61%	1.45	$448.52
$400.00	$425.00	Nov 27	$14.85	$10.15	$14.85	70%	0.68	$414.85
$425.00	$430.00	Nov 27	$2.00	$3.00	$2.00	60%	1.50	$427.00
$475.00	$490.00	Dec 4	$4.68	$10.32	$4.68	40%	2.21	$479.68
$515.00	$520.00	Nov 27	$0.40	$4.60	$0.40	25%	11.50	$515.40

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$455.00	$452.50	Oct 30	$1.42	$1.08	$1.42	86%	0.76	$453.58
$445.00	$442.50	Oct 30	$1.42	$1.08	$1.42	65%	0.76	$443.58
$420.00	$417.50	Nov 13	$0.70	$1.80	$0.70	34%	2.57	$419.30
$477.50	$475.00	Nov 20	$1.55	$0.95	$1.55	67%	0.61	$475.95
$442.50	$440.00	Nov 6	$1.18	$1.32	$1.18	51%	1.12	$441.32

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 240 found (best R:R 0.73, avg 0.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$520.00	$525.00	Nov 27	$1.35	$1.35	$3.65	76%	0.37	$521.35
$480.00	$482.50	Oct 30	$0.24	$0.24	$2.26	96%	0.11	$480.24
$520.00	$522.50	Nov 6	$0.30	$0.30	$2.20	94%	0.14	$520.30
$472.50	$475.00	Nov 6	$0.75	$0.75	$1.75	75%	0.43	$473.25
$467.50	$470.00	Oct 30	$0.18	$0.18	$2.32	95%	0.08	$467.68

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$420.00	$400.00	Dec 11	$8.43	$8.43	$11.57	62%	0.73	$411.57
$370.00	$365.00	Oct 30	$1.24	$1.24	$3.76	94%	0.33	$368.76
$392.50	$390.00	Oct 30	$0.99	$0.99	$1.51	93%	0.66	$391.51
$382.50	$380.00	Oct 30	$0.92	$0.92	$1.58	94%	0.58	$381.58
$435.00	$425.00	Dec 11	$5.00	$5.00	$5.00	56%	1.00	$430.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $11.88, cheapest $12.32)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$437.50	Oct 30	Nov 6	$12.32	129.0%	71.5%
$432.50	Oct 30	Nov 6	$11.90	128.5%	72.0%
$442.50	Oct 30	Nov 6	$12.22	128.4%	72.5%
$440.00	Oct 30	Nov 6	$12.33	128.2%	72.8%
$435.00	Oct 30	Nov 6	$12.30	126.4%	71.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$432.50	Oct 30	Nov 6	$11.38	128.5%	72.0%
$437.50	Oct 30	Nov 6	$11.72	127.3%	71.5%
$435.00	Oct 30	Nov 6	$11.64	126.4%	71.7%
$442.50	Oct 30	Nov 6	$11.60	124.1%	72.5%
$440.00	Oct 30	Nov 6	$11.87	123.4%	72.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 128 found (cheapest 2.66% of stock, avg 11.02%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$437.50	Oct 30	$6.38	$5.28	$11.66	$425.84	$449.16	2.66%
$435.00	Oct 30	$7.63	$4.13	$11.76	$423.24	$446.76	2.68%
$440.00	Oct 30	$5.15	$6.58	$11.73	$428.27	$451.73	2.68%
$442.50	Oct 30	$4.08	$8.03	$12.11	$430.39	$454.61	2.76%
$445.00	Oct 30	$3.24	$9.45	$12.69	$432.31	$457.69	2.89%
$432.50	Oct 30	$9.43	$3.30	$12.73	$419.77	$445.23	2.90%
$430.00	Oct 30	$11.23	$2.58	$13.81	$416.19	$443.81	3.15%
$447.50	Oct 30	$2.39	$11.48	$13.87	$433.63	$461.37	3.16%
$450.00	Oct 30	$1.80	$13.20	$15.00	$435.00	$465.00	3.42%
$427.50	Oct 30	$13.13	$1.96	$15.09	$412.41	$442.59	3.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.86% of stock, avg 9.98%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$450.00	$427.50	Oct 30	$1.80	$1.96	$3.76	$423.74	$453.76
$450.00	$430.00	Oct 30	$1.80	$2.58	$4.38	$425.62	$454.38
$447.50	$427.50	Oct 30	$2.39	$1.96	$4.35	$423.15	$451.85
$447.50	$430.00	Oct 30	$2.39	$2.58	$4.97	$425.03	$452.47
$450.00	$432.50	Oct 30	$1.80	$3.30	$5.10	$427.40	$455.10
$445.00	$427.50	Oct 30	$3.24	$1.96	$5.20	$422.30	$450.20
$447.50	$432.50	Oct 30	$2.39	$3.30	$5.69	$426.81	$453.19
$445.00	$430.00	Oct 30	$3.24	$2.58	$5.82	$424.18	$450.82
$445.00	$432.50	Oct 30	$3.24	$3.30	$6.54	$425.96	$451.54
$450.00	$435.00	Oct 30	$1.80	$4.13	$5.93	$429.07	$455.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 134 found (best R:R 2.79, avg credit $1.43)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
390/392	445/448	Oct 30	$1.84	$0.66	59%	2.79	$390.66	$446.84
390/392	462/465	Oct 30	$1.14	$1.36	87%	0.84	$391.36	$463.64
365/370	462/465	Oct 30	$1.39	$3.61	88%	0.39	$368.61	$463.89
380/382	462/465	Oct 30	$1.07	$1.43	88%	0.75	$381.43	$463.57
380/382	445/448	Oct 30	$1.77	$0.73	60%	2.42	$380.73	$446.77
390/392	460/462	Oct 30	$1.13	$1.37	85%	0.82	$391.37	$461.13
390/392	458/460	Oct 30	$1.19	$1.31	83%	0.91	$391.31	$458.69
390/392	452/455	Oct 30	$1.37	$1.13	75%	1.21	$391.13	$453.87
390/392	455/458	Oct 30	$1.24	$1.26	79%	0.98	$391.26	$456.24
380/382	460/462	Oct 30	$1.06	$1.44	86%	0.74	$381.44	$461.06

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 212 found (best R:R 39.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$410.00	$415.00	$420.00	Nov 6	$0.10	$4.90	8%	49.00
$465.00	$470.00	$475.00	Nov 27	$0.05	$4.95	4%	99.00
$490.00	$495.00	$500.00	Nov 20	$0.06	$4.94	4%	82.33
$427.50	$430.00	$432.50	Oct 30	$0.10	$2.40	11%	24.00
$437.50	$440.00	$442.50	Oct 30	$0.16	$2.34	14%	14.62

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$380.00	$390.00	$400.00	Dec 4	$0.25	$9.75	7%	39.00
$427.50	$430.00	$432.50	Oct 30	$0.10	$2.40	11%	24.00
$430.00	$432.50	$435.00	Oct 30	$0.11	$2.39	12%	21.73
$430.00	$435.00	$440.00	Dec 4	$0.05	$4.95	4%	99.00
$405.00	$410.00	$415.00	Nov 27	$0.07	$4.93	4%	70.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 105 found (best net $-8.05, 94 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$462.50	$465.00	1:2	Oct 30	-$0.06	$2.44
$495.00	$497.50	1:2	Oct 30	$0.00	$2.50
$520.00	$522.50	1:2	Oct 30	$0.00	$2.50
$475.00	$477.50	1:2	Oct 30	-$0.04	$2.46
$490.00	$492.50	1:2	Oct 30	-$0.01	$2.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$495.00	$440.00	1:2	Dec 11	-$8.05	$46.95
$365.00	$362.50	1:2	Oct 30	$0.00	$2.50
$355.00	$352.50	1:2	Oct 30	-$0.01	$2.49
$357.50	$355.00	1:2	Oct 30	-$0.01	$2.49
$360.00	$357.50	1:2	Oct 30	-$0.01	$2.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 129 found (best yield 5.05%, avg 2.77%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$490.00	Dec 11	$22.15	0.37	11.8%	5.05%	16.80%	300	201
$495.00	Dec 11	$20.85	0.35	12.9%	4.76%	17.65%	300	200
$460.00	Dec 4	$29.75	0.46	4.9%	6.78%	11.70%	--	26
$450.00	Dec 4	$33.70	0.50	2.6%	7.69%	10.32%	1	1
$465.00	Dec 4	$27.85	0.44	6.0%	6.35%	12.40%	3	2
$445.00	Dec 4	$35.95	0.52	1.5%	8.20%	9.69%	4	--
$475.00	Dec 4	$24.30	0.41	8.3%	5.54%	13.87%	2	5
$470.00	Dec 4	$25.80	0.42	7.2%	5.88%	13.08%	1	13
$490.00	Dec 4	$19.65	0.35	11.8%	4.48%	16.23%	--	19
$460.00	Nov 27	$27.35	0.45	4.9%	6.24%	11.15%	6	30

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 16,656

Total Puts 30,620

Put/Call Ratio 1.84

Net Difference -13,964

Prior's Put/Call Breakdown

Total Calls 20,192

Total Puts 14,916

Put/Call Ratio 0.74

Net Difference 5,276

Prior 7-Day Put/Call Summary

Total Calls 449,338

Total Puts 411,541

Average Put/Call Ratio 1.04

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card